Dark

MRK20261016C140
MRK Oct 16 2026 140.00 Call (MRK261016C00140000)
option OPRA

EOD

Sep 3, 2026

13.58-0.074%(-0.01)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	12.3500	13.5800	12.3500	13.5800	-0.074%	14	1,757	0.000%
2026-09-02	12.5700	13.5900	12.3000	13.5900	+22.322%	19	1,757	-0.074%
2026-09-01	12.0600	12.0600	11.1100	11.1100	+8.179%	26	1,766	+22.232%
2026-08-31	9.3000	10.5000	9.3000	10.2700	-5.780%	15	1,770	+32.230%
2026-08-28	9.9700	10.9000	9.9700	10.9000	-11.955%	23	1,769	+24.587%
2026-08-27	11.9000	13.2600	11.9000	12.3800	-15.782%	24	1,773	+9.693%
2026-08-26	17.5000	17.5000	14.6400	14.7000	-18.333%	100	1,779	-7.619%
2026-08-25	14.7500	18.2000	14.7500	18.0000	+37.825%	24	1,817	-24.556%
2026-08-24	13.0000	13.6600	12.6600	13.0600	-13.107%	12	1,829	+3.982%
2026-08-21	12.2500	17.0000	12.2500	15.0300	+15.438%	206	1,825	-9.647%
2026-08-20	12.7000	14.0000	12.7000	13.0200	-14.902%	111	1,888	+4.301%
2026-08-19	11.0500	15.8400	9.0000	15.3000	+308.000%	518	1,976	-11.242%
2026-08-18	4.7200	4.8200	3.6900	3.7500	-8.537%	44	2,126	+262.133%
2026-08-17	4.1500	4.4000	3.7800	4.1000	-3.529%	84	2,115	+231.220%
2026-08-14	3.4300	4.2500	3.4300	4.2500	+6.516%	105	2,112	+219.529%
2026-08-13	3.4500	3.9900	3.4000	3.9900	+19.104%	96	2,121	+240.351%
2026-08-12	3.0100	3.6000	3.0000	3.3500	+31.373%	61	2,102	+305.373%
2026-08-11	2.7300	2.7300	2.5500	2.5500	-3.774%	7	2,114	+432.549%
2026-08-10	2.2200	2.7500	2.2200	2.6500	+18.304%	33	2,112	+412.453%
2026-08-07	2.1300	2.2400	1.8000	2.2400	-4.681%	87	2,093	+506.250%
2026-08-06	3.0400	3.0400	2.2500	2.3500	-2.083%	79	2,049	+477.872%
2026-08-05	3.0000	3.3500	2.4000	2.4000	-5.882%	53	2,028	+465.833%
2026-08-04	2.3400	3.0000	2.3400	2.5500	-11.458%	124	2,041	+432.549%
2026-08-03	3.5000	3.5000	2.4400	2.8800	-16.035%	32	1,932	+371.528%
2026-07-31	3.6500	3.6500	3.4300	3.4300	+1.780%	39	1,928	+295.918%
2026-07-30	2.8000	3.5000	2.8000	3.3700	-7.671%	23	1,906	+302.967%
2026-07-29	3.9000	4.4000	3.4000	3.6500	-8.750%	78	1,901	+272.055%
2026-07-28	5.4500	5.5500	4.0000	4.0000	+2.564%	147	1,876	+239.500%
2026-07-27	3.9000	4.4200	3.9000	3.9000	-6.024%	11	1,793	+248.205%
2026-07-24	3.8000	4.2600	3.8000	4.1500	+2.469%	99	1,787	+227.229%
2026-07-23	3.6000	4.2000	3.6000	4.0500	+17.391%	50	1,745	+235.309%
2026-07-22	3.3900	3.5500	3.2800	3.4500	+23.656%	183	1,728	+293.623%
2026-07-21	2.4000	2.7900	2.4000	2.7900	+10.714%	42	1,571	+386.738%
2026-07-20	3.1100	3.1100	2.5200	2.5200	-24.776%	39	1,540	+438.889%
2026-07-17	4.2000	4.6500	3.2300	3.3500	+3.077%	339	1,524	+305.373%
2026-07-16	2.7500	3.6500	2.7500	3.2500	+41.304%	67	1,263	+317.846%
2026-07-15	2.5400	2.5400	2.2400	2.3000	+29.944%	101	1,262	+490.435%
2026-07-14	1.8500	1.8600	1.7000	1.7700	-27.459%	230	1,226	+667.232%
2026-07-13	2.4600	2.4600	2.3000	2.4400	+7.489%	11	1,001	+456.557%
2026-07-10	2.5900	2.5900	2.2300	2.2700	-20.629%	230	1,000	+498.238%
2026-07-09	2.9000	2.9500	2.6900	2.8600	-13.333%	27	1,012	+374.825%
2026-07-08	3.4000	3.4000	2.9500	3.3000	-14.286%	63	1,002	+311.515%
2026-07-07	4.0500	4.2600	3.8500	3.8500	+13.235%	350	974	+252.727%
2026-07-06	3.9500	3.9500	3.4000	3.4000	-20.930%	2	722	+299.412%
2026-07-02	3.5000	4.3000	3.5000	4.3000	+48.276%	250	704	+215.814%
2026-07-01	3.2500	3.3000	2.9000	2.9000	-27.500%	8	704	+368.276%
2026-06-30	3.9500	4.0800	3.9500	4.0000	-7.407%	30	707	+239.500%
2026-06-29	3.7000	4.3200	3.7000	4.3200	+16.757%	336	688	+214.352%
2026-06-26	3.5000	3.7800	3.5000	3.7000	+12.121%	40	379	+267.027%
2026-06-25	2.5900	3.3000	2.5800	3.3000	+65.000%	35	340	+311.515%
2026-06-24	2.2000	2.2000	1.9800	2.0000	+21.212%	20	347	+579.000%
2026-06-23	1.4400	1.6600	1.4400	1.6500	+25.954%	19	333	+723.030%
2026-06-17	1.3200	1.3200	1.3100	1.3100	-10.274%	2	314	+936.641%
2026-06-15	1.6100	1.6100	1.4600	1.4600	-35.398%	4	314	+830.137%
2026-06-12	2.2600	2.2600	2.2600	2.2600	-19.286%	1	310	+500.885%
2026-06-11	2.5000	2.8500	2.5000	2.8000	+43.590%	5	310	+385.000%
2026-06-10	1.9500	1.9500	1.9500	1.9500	-17.722%	4	305	+596.410%
2026-06-09	2.3700	2.3700	2.3700	2.3700	-21.000%	1	305	+472.996%
2026-06-05	2.7500	3.0000	2.7500	3.0000	+38.889%	18	304	+352.667%
2026-06-04	2.1900	2.1900	1.5500	2.1600	+23.429%	124	286	+528.704%
2026-06-02	1.7500	1.7500	1.7500	1.7500	+6.707%	1	186	+676.000%
2026-06-01	1.6700	1.6800	1.5700	1.6400	-28.696%	14	187	+728.049%
2026-05-29	2.1700	2.3000	2.1700	2.3000	-10.853%	10	193	+490.435%
2026-05-28	2.7000	2.7000	2.5500	2.5800	-6.182%	28	185	+426.357%
2026-05-27	2.8600	2.8600	2.7200	2.7500	-5.172%	75	161	+393.818%
2026-05-26	2.8500	2.9500	2.8400	2.9000	+70.588%	29	137	+368.276%
2026-05-21	1.7000	1.7000	1.7000	1.7000	+22.302%	1	130	+698.824%
2026-05-19	1.6400	1.6400	1.3900	1.3900	+7.752%	9	130	+876.978%
2026-05-18	1.1000	1.2900	1.1000	1.2900	-13.423%	2	124	+952.713%
2026-05-12	1.4900	1.4900	1.4900	1.4900	-1.325%	1	124	+811.409%
2026-05-06	1.7000	1.7000	1.5100	1.5100	-9.036%	2	124	+799.338%
2026-05-04	1.4400	1.6900	1.4400	1.6600	+19.424%	38	124	+718.072%
2026-04-30	1.3900	1.3900	1.3900	1.3900	-21.910%	2	99	+876.978%
2026-04-24	1.7300	1.7800	1.7300	1.7800	-11.000%	4	101	+662.921%
2026-04-23	2.0000	2.0000	2.0000	2.0000	+6.952%	3	101	+579.000%
2026-04-21	2.0600	2.0600	1.8000	1.8700	-27.237%	23	83	+626.203%
2026-04-17	2.5700	2.5700	2.5700	2.5700	+4.049%	1	83	+428.405%
2026-04-16	2.4000	2.4700	2.4000	2.4700	-25.152%	2	84	+449.798%
2026-04-13	3.3000	3.3000	3.3000	3.3000	-29.032%	18	83	+311.515%
2026-04-09	4.5500	4.6500	4.5500	4.6500	+12.048%	5	67	+192.043%
2026-04-02	4.0500	4.1500	4.0400	4.1500	-2.353%	5	61	+227.229%
2026-04-01	4.2500	4.2500	4.2500	4.2500	+3.659%	14	61	+219.529%
2026-03-31	4.3900	4.3900	4.1000	4.1000	-1.205%	2	48	+231.220%
2026-03-26	4.1500	4.1500	4.1500	4.1500	+22.059%	10	47	+227.229%
2026-03-25	3.4000	3.4000	3.4000	3.4000	+7.937%	3	43	+299.412%
2026-03-24	3.2000	3.2000	3.1500	3.1500	-0.316%	3	40	+331.111%
2026-03-23	3.1500	3.1600	3.1500	3.1600	+3.607%	2	37	+329.747%
2026-03-19	3.2000	3.2000	3.0000	3.0500	-7.576%	25	35	+345.246%
2026-03-16	3.4000	3.4000	3.3000	3.3000	-4.899%	5	10	+311.515%
2026-03-11	3.4500	3.4700	3.4500	3.4700	+3.274%	2	6	+291.354%
2026-03-06	3.3600	3.3600	3.3600	3.3600	-33.333%	2	4	+304.167%
2026-03-02	5.0400	5.0400	5.0400	5.0400	-13.699%	1	2	+169.444%
2026-02-24	5.8400	5.8400	5.8400	5.8400	0.000%	1	1	+132.534%